Rexford Industrial Realty, Inc. (FRA:3I0)
Germany · Delayed Price · Currency is EUR 30.93
+0.10 (0.32%)
Last updated: Apr 23, 2026, 9:55 PM CET
FRA:3I0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 30.51 | 31.08 | 30.51 | 30.89 | 30.89 | 0.19% | - |
| Apr 22, 2026 | 31.07 | 31.34 | 30.83 | 30.83 | 30.83 | -1.72% | - |
| Apr 21, 2026 | 31.55 | 31.71 | 31.15 | 31.37 | 31.37 | -1.17% | - |
| Apr 20, 2026 | 30.96 | 31.74 | 30.96 | 31.74 | 31.74 | 1.12% | - |
| Apr 17, 2026 | 30.27 | 31.41 | 30.27 | 31.39 | 31.39 | 3.36% | - |
| Apr 16, 2026 | 29.98 | 30.66 | 29.98 | 30.37 | 30.37 | 0.80% | 80 |
| Apr 15, 2026 | 29.62 | 30.13 | 29.62 | 30.13 | 30.13 | 1.14% | - |
| Apr 14, 2026 | 29.15 | 29.86 | 29.15 | 29.79 | 29.79 | 1.57% | - |
| Apr 13, 2026 | 28.60 | 29.33 | 28.60 | 29.33 | 29.33 | 1.98% | - |
| Apr 10, 2026 | 29.00 | 29.05 | 28.76 | 28.76 | 28.76 | -1.41% | - |
| Apr 9, 2026 | 29.07 | 29.38 | 28.84 | 29.17 | 29.17 | -0.14% | - |
| Apr 8, 2026 | 28.93 | 29.21 | 28.76 | 29.21 | 29.21 | 2.64% | - |
| Apr 7, 2026 | 28.05 | 28.46 | 28.00 | 28.46 | 28.46 | -0.49% | - |
| Apr 2, 2026 | 28.00 | 28.60 | 28.00 | 28.60 | 28.60 | 0.70% | 140 |
| Apr 1, 2026 | 28.20 | 28.40 | 28.00 | 28.40 | 28.40 | 0.71% | - |
| Mar 31, 2026 | 28.20 | 28.40 | 27.80 | 28.20 | 28.20 | -0.70% | - |
| Mar 30, 2026 | 28.20 | 28.80 | 28.20 | 28.40 | 28.03 | 1.43% | - |
| Mar 27, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 27.63 | -2.78% | - |
| Mar 26, 2026 | 28.80 | 29.00 | 28.80 | 28.80 | 28.42 | - | - |
| Mar 25, 2026 | 29.40 | 29.40 | 28.80 | 28.80 | 28.42 | -1.37% | - |
| Mar 24, 2026 | 29.80 | 29.80 | 29.20 | 29.20 | 28.81 | -1.35% | - |
| Mar 23, 2026 | 29.00 | 30.00 | 29.00 | 29.60 | 29.21 | 1.37% | - |
| Mar 20, 2026 | 29.60 | 29.60 | 29.20 | 29.20 | 28.81 | -1.35% | - |
| Mar 19, 2026 | 30.00 | 30.00 | 29.60 | 29.60 | 29.21 | -0.67% | - |
| Mar 18, 2026 | 30.20 | 30.20 | 29.80 | 29.80 | 29.41 | -1.32% | - |
| Mar 17, 2026 | 30.00 | 30.60 | 30.00 | 30.20 | 29.80 | 0.67% | - |
| Mar 16, 2026 | 30.20 | 30.60 | 30.00 | 30.00 | 29.60 | - | - |
| Mar 13, 2026 | 30.00 | 30.20 | 30.00 | 30.00 | 29.60 | - | - |
| Mar 12, 2026 | 30.20 | 30.20 | 30.00 | 30.00 | 29.60 | -0.66% | - |
| Mar 11, 2026 | 30.60 | 30.60 | 30.00 | 30.20 | 29.80 | -1.31% | - |
| Mar 10, 2026 | 30.80 | 30.80 | 30.40 | 30.60 | 30.20 | - | - |
| Mar 9, 2026 | 30.40 | 30.60 | 30.20 | 30.60 | 30.20 | -1.29% | - |
| Mar 6, 2026 | 31.60 | 31.60 | 30.60 | 31.00 | 30.59 | -2.52% | - |
| Mar 5, 2026 | 31.80 | 31.80 | 31.60 | 31.80 | 31.38 | - | - |
| Mar 4, 2026 | 31.60 | 31.80 | 31.40 | 31.80 | 31.38 | - | - |
| Mar 3, 2026 | 31.60 | 32.00 | 31.60 | 31.80 | 31.38 | -1.24% | - |
| Mar 2, 2026 | 31.40 | 32.20 | 31.40 | 32.20 | 31.78 | 1.90% | - |
| Feb 27, 2026 | 31.80 | 32.00 | 31.60 | 31.60 | 31.18 | -1.25% | - |
| Feb 26, 2026 | 31.40 | 32.00 | 31.40 | 32.00 | 31.58 | 1.27% | - |
| Feb 25, 2026 | 31.20 | 31.60 | 31.20 | 31.60 | 31.18 | 0.64% | - |
| Feb 24, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 30.99 | -0.63% | - |
| Feb 23, 2026 | 31.60 | 31.80 | 31.60 | 31.60 | 31.18 | -0.63% | - |
| Feb 20, 2026 | 31.40 | 31.80 | 31.40 | 31.80 | 31.38 | 1.27% | - |
| Feb 19, 2026 | 31.40 | 31.40 | 31.20 | 31.40 | 30.99 | -0.63% | - |
| Feb 18, 2026 | 31.60 | 31.60 | 31.20 | 31.60 | 31.18 | - | - |
| Feb 17, 2026 | 31.20 | 31.60 | 31.20 | 31.60 | 31.18 | 1.28% | - |
| Feb 16, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.79 | -0.64% | - |
| Feb 13, 2026 | 30.80 | 31.40 | 30.80 | 31.40 | 30.99 | 1.29% | - |
| Feb 12, 2026 | 31.80 | 31.80 | 30.80 | 31.00 | 30.59 | -1.27% | - |
| Feb 11, 2026 | 32.20 | 32.40 | 31.40 | 31.40 | 30.99 | -1.88% | - |